Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Diversified Equity Fund (NY: ADX )

21.51 +0.27 (+1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 4.614 4.621 4.510 4.518 488,698 -0.20(-4.32%)
Feb 28, 2008 4.618 4.721 4.571 4.721 461,439 +0.09(+2.01%)
Feb 27, 2008 4.621 4.682 4.611 4.628 292,374 -0.01(-0.23%)
Feb 26, 2008 4.593 4.668 4.575 4.639 407,243 +0.03(+0.70%)
Feb 25, 2008 4.535 4.607 4.532 4.607 221,423 +0.07(+1.58%)
Feb 22, 2008 4.528 4.539 4.460 4.535 322,630 +0.03(+0.55%)
Feb 21, 2008 4.614 4.614 4.510 4.510 253,575 -0.07(-1.48%)
Feb 20, 2008 4.489 4.600 4.489 4.578 552,849 +0.02(+0.47%)
Feb 19, 2008 4.600 4.617 4.507 4.557 445,364 +0.03(+0.55%)
Feb 18, 2008 4.525 4.560 4.507 4.532 0 +0.00(+0.00%)
Feb 15, 2008 4.525 4.560 4.507 4.532 438,321 -0.01(-0.24%)
Feb 14, 2008 4.628 4.646 4.543 4.543 298,866 -0.07(-1.55%)
Feb 13, 2008 4.596 4.621 4.575 4.614 458,314 +0.06(+1.26%)
Feb 12, 2008 4.557 4.611 4.539 4.557 338,261 +0.01(+0.32%)
Feb 11, 2008 4.557 4.588 4.525 4.543 239,316 -0.01(-0.16%)
Feb 08, 2008 4.543 4.578 4.525 4.550 204,928 +0.00(+0.00%)
Feb 07, 2008 4.507 4.586 4.493 4.550 296,470 +0.03(+0.71%)
Feb 06, 2008 4.586 4.586 4.510 4.518 425,234 -0.03(-0.55%)
Feb 05, 2008 4.632 4.632 4.539 4.543 507,281 -0.13(-2.76%)
Feb 04, 2008 4.700 4.704 4.668 4.671 128,884 -0.04(-0.84%)
Feb 01, 2008 4.664 4.718 4.661 4.711 154,884 +0.03(+0.53%)
Jan 31, 2008 4.550 4.693 4.500 4.686 433,767 +0.10(+2.18%)
Jan 30, 2008 4.600 4.718 4.571 4.586 177,250 -0.02(-0.39%)
Jan 29, 2008 4.600 4.614 4.568 4.603 190,670 +0.04(+0.86%)
Jan 28, 2008 4.496 4.564 4.467 4.564 317,318 +0.06(+1.43%)
Jan 25, 2008 4.646 4.653 4.493 4.500 494,010 -0.09(-2.02%)
Jan 24, 2008 4.543 4.607 4.521 4.593 369,878 +0.05(+1.02%)
Jan 23, 2008 4.256 4.553 4.256 4.546 618,712 +0.14(+3.17%)
Jan 22, 2008 4.274 4.446 4.206 4.407 580,863 -0.09(-1.91%)
Jan 21, 2008 4.496 4.557 4.428 4.493 0 +0.00(+0.00%)
Jan 18, 2008 4.496 4.557 4.428 4.493 561,315 -0.05(-1.02%)
Jan 17, 2008 4.582 4.618 4.496 4.539 1,034,502 -0.05(-1.17%)
Jan 16, 2008 4.600 4.632 4.553 4.593 475,502 -0.03(-0.62%)
Jan 15, 2008 4.653 4.664 4.603 4.621 388,487 -0.09(-1.82%)
Jan 14, 2008 4.689 4.746 4.682 4.707 264,288 +0.04(+0.84%)
Jan 11, 2008 4.696 4.714 4.650 4.668 395,577 -0.08(-1.66%)
Jan 10, 2008 4.664 4.764 4.661 4.746 303,859 +0.05(+0.99%)
Jan 09, 2008 4.650 4.700 4.596 4.700 258,224 +0.06(+1.23%)
Jan 08, 2008 4.729 4.779 4.636 4.643 351,147 -0.08(-1.76%)
Jan 07, 2008 4.743 4.764 4.686 4.726 221,144 -0.01(-0.28%)
Jan 04, 2008 4.890 4.890 4.729 4.739 325,426 -0.15(-3.00%)
Jan 03, 2008 4.897 4.915 4.868 4.886 171,200 -0.03(-0.58%)
Jan 02, 2008 4.993 4.997 4.904 4.915 246,971 -0.14(-2.69%)
Jan 01, 2008 4.904 5.051 4.868 5.051 0 +0.00(+0.00%)
Dec 31, 2007 4.904 5.051 4.868 5.051 478,535 +0.14(+2.77%)
Dec 28, 2007 4.925 5.000 4.861 4.915 302,780 +0.02(+0.44%)
Dec 27, 2007 4.972 4.983 4.890 4.893 316,991 -0.08(-1.58%)
Dec 26, 2007 4.907 4.983 4.900 4.972 232,606 +0.05(+0.94%)
Dec 24, 2007 4.897 4.925 4.882 4.925 96,453 +0.05(+1.10%)
Dec 21, 2007 4.832 4.918 4.829 4.872 335,770 +0.06(+1.26%)
Dec 20, 2007 4.800 4.825 4.739 4.811 246,596 +0.01(+0.15%)
Dec 19, 2007 4.804 4.829 4.775 4.804 121,056 -0.00(-0.00%)
Dec 18, 2007 4.822 4.825 4.746 4.804 179,208 +0.03(+0.52%)
Dec 17, 2007 4.843 4.854 4.779 4.779 219,466 -0.09(-1.91%)
Dec 14, 2007 4.932 4.932 4.872 4.872 240,435 -0.04(-0.73%)
Dec 13, 2007 4.832 4.918 4.825 4.907 446,993 +0.03(+0.59%)
Dec 12, 2007 4.936 4.965 4.811 4.879 292,995 +0.03(+0.66%)
Dec 11, 2007 5.004 5.018 4.843 4.847 276,500 -0.15(-2.94%)
Dec 10, 2007 4.958 5.018 4.958 4.993 243,230 +0.04(+0.72%)
Dec 07, 2007 4.961 4.972 4.943 4.958 241,273 +0.00(+0.07%)
Dec 06, 2007 4.857 4.954 4.857 4.954 164,110 +0.08(+1.61%)
Dec 05, 2007 4.825 4.879 4.825 4.875 261,403 +0.09(+1.87%)
Dec 04, 2007 4.768 4.818 4.768 4.786 165,981 -0.04(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.